Stonex Group Inc (SNEX) Historical Stock Data
71.55 ↑0.59 (0.83%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SNEX is up 0.35% a day on average. There have been 16 days where Stonex Group Inc closed green and 14 days where SNEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 70.80 | 71.55 | ↑$0.75 (1.06%) | 70.16 | 71.64 | 111.50K |
| 2024-04-25 | 69.30 | 70.96 | ↑$1.66 (2.40%) | 69.09 | 71.09 | 160.28K |
| 2024-04-24 | 69.82 | 69.97 | ↑$0.15 (0.21%) | 68.72 | 70.12 | 164.32K |
| 2024-04-23 | 67.97 | 69.56 | ↑$1.59 (2.34%) | 67.86 | 69.80 | 167.66K |
| 2024-04-22 | 67.01 | 67.64 | ↑$0.63 (0.94%) | 66.61 | 68.69 | 205.51K |
| 2024-04-19 | 64.59 | 66.83 | ↑$2.24 (3.47%) | 64.59 | 67.20 | 178.94K |
| 2024-04-18 | 64.13 | 64.82 | ↑$0.69 (1.08%) | 64.10 | 65.77 | 121.08K |
| 2024-04-17 | 64.95 | 64.09 | ↓$0.86 (-1.32%) | 64.03 | 65.34 | 91.69K |
| 2024-04-16 | 65.00 | 64.44 | ↓$0.56 (-0.86%) | 64.10 | 65.04 | 94.54K |
| 2024-04-15 | 67.20 | 65.22 | ↓$1.98 (-2.95%) | 65.10 | 67.99 | 104.90K |
| 2024-04-12 | 66.84 | 66.79 | ↓$0.05 (-0.07%) | 66.57 | 67.20 | 112.06K |
| 2024-04-11 | 65.58 | 67.52 | ↑$1.94 (2.96%) | 65.29 | 67.69 | 137.35K |
| 2024-04-10 | 66.19 | 65.65 | ↓$0.54 (-0.82%) | 64.67 | 66.58 | 161.24K |
| 2024-04-09 | 67.10 | 67.16 | ↑$0.06 (0.09%) | 66.28 | 67.23 | 146.82K |
| 2024-04-08 | 67.00 | 66.89 | ↓$0.11 (-0.16%) | 66.81 | 67.46 | 120.06K |
| 2024-04-05 | 67.07 | 66.78 | ↓$0.29 (-0.43%) | 66.60 | 68.79 | 109.78K |
| 2024-04-04 | 69.24 | 67.42 | ↓$1.82 (-2.63%) | 67.21 | 69.26 | 125.17K |
| 2024-04-03 | 67.73 | 68.63 | ↑$0.90 (1.33%) | 67.73 | 68.86 | 122.64K |
| 2024-04-02 | 68.71 | 68.29 | ↓$0.42 (-0.61%) | 67.51 | 68.75 | 135.03K |
| 2024-04-01 | 70.26 | 69.25 | ↓$1.01 (-1.44%) | 68.27 | 70.26 | 118.47K |
| 2024-03-28 | 69.72 | 70.26 | ↑$0.54 (0.77%) | 68.49 | 70.68 | 203.47K |
| 2024-03-27 | 67.66 | 69.34 | ↑$1.68 (2.48%) | 67.36 | 69.46 | 86.92K |
| 2024-03-26 | 68.05 | 67.18 | ↓$0.87 (-1.28%) | 66.49 | 68.05 | 79.40K |
| 2024-03-25 | 68.00 | 67.68 | ↓$0.32 (-0.47%) | 67.28 | 68.18 | 69.70K |
| 2024-03-22 | 70.01 | 67.93 | ↓$2.08 (-2.97%) | 67.75 | 70.37 | 89.23K |
| 2024-03-21 | 68.54 | 70.29 | ↑$1.75 (2.55%) | 68.54 | 70.47 | 107.01K |
| 2024-03-20 | 67.63 | 68.54 | ↑$0.91 (1.35%) | 67.28 | 68.88 | 83.94K |
| 2024-03-19 | 65.72 | 67.57 | ↑$1.85 (2.81%) | 65.72 | 67.84 | 78.51K |
| 2024-03-18 | 67.10 | 66.03 | ↓$1.07 (-1.59%) | 65.81 | 67.56 | 68.34K |
| 2024-03-15 | 65.65 | 67.10 | ↑$1.45 (2.21%) | 65.15 | 67.46 | 245.17K |
Create an account or log in to view more rows.
$SNEX finally a pullback
$SNEX a comeback is always more fun than an all out win!!!!
$SNEX all’s I know is buy and hold… no expectations
$SNEX i come here all weekend... every weekend. refresh refresh refresh. smh
$SNEX we back
$SNEX eyeing for a scalp
$SNEX Let it go...
$SNEX my lotto for earnings
$SNEX Not Selling
Hodling for thousands!
$SNEX ready to explode